Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 100 |
May 01, 2024 | 8.56 | 9.33 | 8.56 | 9.33 | 9.33 | 900 |
Apr 30, 2024 | 8.82 | 9.16 | 8.77 | 9.16 | 9.16 | 1,400 |
Apr 29, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 100 |
Apr 26, 2024 | 8.56 | 8.99 | 8.56 | 8.99 | 8.99 | 500 |
Apr 25, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 100 |
Apr 24, 2024 | 9.35 | 9.35 | 8.97 | 9.22 | 9.22 | 600 |
Apr 23, 2024 | 9.02 | 9.21 | 9.02 | 9.21 | 9.21 | 800 |
Apr 22, 2024 | 8.80 | 8.80 | 8.77 | 8.77 | 8.77 | 300 |
Apr 19, 2024 | 9.00 | 9.03 | 9.00 | 9.00 | 9.00 | 300 |
Apr 18, 2024 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 200 |
Apr 17, 2024 | 8.71 | 8.84 | 8.71 | 8.71 | 8.71 | 1,100 |
Apr 16, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 100 |
Apr 15, 2024 | 8.88 | 8.88 | 8.57 | 8.72 | 8.72 | 900 |
Apr 12, 2024 | 8.97 | 8.97 | 8.60 | 8.88 | 8.88 | 600 |
Apr 11, 2024 | 9.18 | 9.18 | 8.77 | 8.77 | 8.77 | 400 |
Apr 10, 2024 | 9.53 | 9.53 | 8.77 | 9.11 | 9.11 | 1,600 |
Apr 09, 2024 | 8.80 | 9.14 | 8.78 | 9.14 | 9.14 | 1,600 |
Apr 08, 2024 | 8.95 | 9.20 | 8.80 | 9.00 | 9.00 | 2,600 |
Apr 05, 2024 | 9.29 | 9.29 | 9.19 | 9.19 | 9.19 | 1,000 |
Apr 04, 2024 | 9.07 | 9.30 | 9.07 | 9.30 | 9.30 | 400 |
Apr 03, 2024 | 8.92 | 9.13 | 8.78 | 9.13 | 9.13 | 900 |
Apr 02, 2024 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | 7,400 |
Apr 01, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 100 |
Mar 28, 2024 | 8.61 | 9.04 | 8.61 | 9.04 | 9.04 | 600 |
Mar 27, 2024 | 10.22 | 10.22 | 9.51 | 9.51 | 9.51 | 200 |
Mar 26, 2024 | 10.23 | 10.23 | 9.55 | 9.55 | 9.55 | 100 |
Mar 25, 2024 | 9.90 | 9.94 | 9.70 | 9.70 | 9.70 | 900 |
Mar 22, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 100 |
Mar 21, 2024 | 9.70 | 9.96 | 9.70 | 9.86 | 9.86 | 11,200 |
Mar 20, 2024 | 9.70 | 9.74 | 9.70 | 9.70 | 9.70 | 16,700 |
Mar 19, 2024 | 9.90 | 9.94 | 9.70 | 9.94 | 9.94 | 400 |
Mar 18, 2024 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 100 |
Mar 15, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Mar 14, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 200 |
Mar 13, 2024 | 9.70 | 9.82 | 9.70 | 9.82 | 9.82 | 63,500 |
Mar 12, 2024 | 10.01 | 10.03 | 9.51 | 9.51 | 9.51 | 400 |
Mar 11, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 100 |
Mar 08, 2024 | 9.94 | 9.94 | 9.47 | 9.47 | 9.47 | 600 |
Mar 07, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 100 |
Mar 06, 2024 | 10.02 | 10.02 | 9.74 | 9.74 | 9.74 | 1,000 |
Mar 05, 2024 | 10.16 | 10.16 | 9.85 | 9.85 | 9.85 | 200 |
Mar 04, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
Mar 01, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 100 |
Feb 29, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Feb 28, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
Feb 27, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
Feb 26, 2024 | 9.66 | 9.94 | 9.66 | 9.94 | 9.94 | 200 |
Feb 23, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Feb 22, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 100 |
Feb 21, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 100 |
Feb 20, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
Feb 16, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Feb 15, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 100 |
Feb 14, 2024 | 10.25 | 10.25 | 10.16 | 10.16 | 10.16 | 1,100 |
Feb 13, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 100 |
Feb 12, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Feb 09, 2024 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 100 |
Feb 08, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
Feb 07, 2024 | 10.01 | 10.13 | 9.93 | 10.13 | 10.13 | 3,800 |
Feb 06, 2024 | 10.09 | 10.09 | 10.01 | 10.01 | 10.01 | 300 |
Feb 05, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 100 |
Feb 02, 2024 | 9.63 | 9.93 | 9.63 | 9.93 | 9.93 | 100 |
Feb 01, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
Jan 31, 2024 | 9.98 | 9.98 | 9.90 | 9.90 | 9.90 | 100 |
Jan 30, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 100 |
Jan 29, 2024 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 300 |
Jan 26, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Jan 25, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 200 |
Jan 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
Jan 23, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Jan 22, 2024 | 9.83 | 10.07 | 9.83 | 10.07 | 10.07 | 300 |
Jan 19, 2024 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 100 |
Jan 18, 2024 | 9.71 | 9.97 | 9.71 | 9.97 | 9.97 | 1,100 |
Jan 17, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 200 |
Jan 16, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 100 |
Jan 12, 2024 | 10.17 | 10.17 | 10.05 | 10.05 | 10.05 | 1,100 |
Jan 11, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 100 |
Jan 10, 2024 | 9.94 | 10.17 | 9.93 | 10.17 | 10.17 | 3,000 |
Jan 09, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 100 |
Jan 08, 2024 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | 4,700 |
Jan 05, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
Jan 04, 2024 | 10.12 | 10.12 | 10.00 | 10.00 | 10.00 | 100 |
Jan 03, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
Jan 02, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 100 |
Dec 29, 2023 | 9.95 | 9.95 | 9.74 | 9.94 | 9.94 | 3,500 |
Dec 28, 2023 | 10.05 | 10.05 | 9.95 | 9.95 | 9.95 | 3,400 |
Dec 27, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Dec 26, 2023 | 9.79 | 9.90 | 9.73 | 9.90 | 9.90 | 1,000 |
Dec 22, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
Dec 21, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
Dec 20, 2023 | 9.85 | 10.06 | 9.85 | 10.06 | 10.06 | 500 |
Dec 19, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
Dec 18, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
Dec 15, 2023 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | 100 |
Dec 14, 2023 | 9.79 | 10.20 | 9.79 | 10.03 | 10.03 | 400 |
Dec 13, 2023 | 10.19 | 10.26 | 10.12 | 10.12 | 10.12 | 200 |
Dec 12, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 100 |
Dec 11, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 100 |
Dec 08, 2023 | 9.60 | 10.17 | 9.60 | 10.17 | 10.17 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |